Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Regulus Therapeutics
(NQ:
RGLS
)
2.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
5.500
5.700
5.100
5.300
97,535
-0.40(-7.00%)
Aug 28, 2020
5.500
6.800
5.490
5.699
240,330
+0.14(+2.52%)
Aug 27, 2020
5.750
5.787
5.520
5.559
34,116
-0.17(-2.92%)
Aug 26, 2020
5.659
5.877
5.600
5.726
34,271
-0.15(-2.57%)
Aug 25, 2020
5.500
5.890
5.500
5.877
39,199
+0.28(+4.95%)
Aug 24, 2020
5.700
5.800
5.400
5.600
100,666
-0.26(-4.37%)
Aug 21, 2020
6.332
6.332
5.610
5.856
75,240
-0.34(-5.55%)
Aug 20, 2020
6.300
6.300
6.200
6.200
39,388
-0.20(-3.13%)
Aug 19, 2020
6.300
6.400
6.200
6.400
49,443
+0.20(+3.23%)
Aug 18, 2020
6.000
6.300
5.900
6.200
60,669
+0.20(+3.33%)
Aug 17, 2020
6.100
6.100
5.700
6.000
116,798
-0.10(-1.61%)
Aug 14, 2020
6.500
6.613
6.025
6.098
106,900
-0.30(-4.72%)
Aug 13, 2020
6.100
6.600
6.000
6.400
125,087
-0.40(-5.88%)
Aug 12, 2020
7.006
7.098
6.627
6.800
130,617
-0.30(-4.23%)
Aug 11, 2020
7.200
7.500
7.000
7.100
116,178
-0.06(-0.82%)
Aug 10, 2020
7.100
7.500
6.833
7.159
122,381
+0.04(+0.62%)
Aug 07, 2020
7.300
7.386
6.957
7.115
93,590
-0.13(-1.86%)
Aug 06, 2020
7.710
7.748
7.200
7.250
109,673
-0.45(-5.84%)
Aug 05, 2020
7.500
7.800
7.200
7.700
224,094
+0.30(+4.05%)
Aug 04, 2020
6.900
7.700
6.800
7.400
208,760
+0.50(+7.25%)
Aug 03, 2020
7.100
7.100
6.600
6.900
165,626
-0.13(-1.79%)
Jul 31, 2020
7.352
7.444
7.011
7.026
200,690
-0.57(-7.55%)
Jul 30, 2020
7.700
8.000
7.100
7.600
443,029
-0.80(-9.52%)
Jul 29, 2020
9.200
12.00
7.800
8.400
4,939,313
+0.40(+5.00%)
Jul 28, 2020
8.580
8.580
7.900
8.000
88,764
-0.20(-2.44%)
Jul 27, 2020
8.300
8.600
7.900
8.200
168,956
-0.10(-1.20%)
Jul 24, 2020
8.000
8.300
7.600
8.300
174,100
+0.42(+5.28%)
Jul 23, 2020
8.340
8.340
7.500
7.884
306,975
-0.56(-6.60%)
Jul 22, 2020
9.190
9.350
7.500
8.441
536,175
-1.06(-11.15%)
Jul 21, 2020
10.00
10.50
9.100
9.500
385,582
-0.10(-1.04%)
Jul 20, 2020
9.100
10.50
8.900
9.600
679,901
+0.87(+9.97%)
Jul 17, 2020
8.600
8.900
8.329
8.730
145,030
+0.23(+2.71%)
Jul 16, 2020
8.198
8.700
7.850
8.500
185,134
+0.70(+8.96%)
Jul 15, 2020
7.684
8.029
7.500
7.801
72,456
+0.12(+1.56%)
Jul 14, 2020
7.670
7.890
7.107
7.681
109,838
+0.08(+1.07%)
Jul 13, 2020
8.100
8.300
7.500
7.600
131,126
-0.63(-7.67%)
Jul 10, 2020
8.200
8.548
8.000
8.231
59,830
-0.07(-0.83%)
Jul 09, 2020
8.400
8.400
8.000
8.300
104,074
-0.15(-1.76%)
Jul 08, 2020
8.380
8.700
8.000
8.449
130,122
-0.15(-1.76%)
Jul 07, 2020
8.500
8.800
8.200
8.600
175,473
+0.35(+4.24%)
Jul 06, 2020
7.100
8.590
6.901
8.250
485,270
+1.32(+19.12%)
Jul 02, 2020
7.100
7.160
6.860
6.926
59,580
-0.17(-2.45%)
Jul 01, 2020
7.000
7.500
6.800
7.100
139,108
+0.30(+4.41%)
Jun 30, 2020
7.200
7.200
6.700
6.800
136,249
-0.30(-4.23%)
Jun 29, 2020
7.900
7.900
6.900
7.100
106,010
-0.22(-3.01%)
Jun 26, 2020
8.000
8.079
6.800
7.320
158,300
-0.64(-8.09%)
Jun 25, 2020
8.150
8.150
7.625
7.964
86,121
-0.24(-2.88%)
Jun 24, 2020
8.200
8.300
7.700
8.200
161,493
+0.06(+0.74%)
Jun 23, 2020
7.910
8.400
7.526
8.140
168,933
+0.24(+3.04%)
Jun 22, 2020
8.400
8.600
7.800
7.900
235,183
-0.54(-6.39%)
Jun 19, 2020
9.000
9.000
8.200
8.439
290,490
-0.36(-4.10%)
Jun 18, 2020
9.200
9.200
8.800
8.800
257,245
-0.03(-0.31%)
Jun 17, 2020
9.205
10.10
8.610
8.827
664,408
-0.47(-5.09%)
Jun 16, 2020
9.400
9.520
9.000
9.300
367,038
-0.10(-1.07%)
Jun 15, 2020
9.500
9.800
8.900
9.401
606,616
-0.10(-1.04%)
Jun 12, 2020
8.700
10.20
8.500
9.500
1,186,500
+0.90(+10.47%)
Jun 11, 2020
8.100
9.000
7.800
8.600
499,505
-0.36(-4.06%)
Jun 10, 2020
9.500
9.500
8.671
8.964
351,363
-0.23(-2.55%)
Jun 09, 2020
9.400
9.400
8.350
9.199
791,016
+0.72(+8.44%)
Jun 08, 2020
8.450
8.845
8.300
8.483
103,633
+0.18(+2.20%)
Jun 05, 2020
8.820
8.820
8.100
8.300
124,370
-0.10(-1.19%)
Jun 04, 2020
7.900
9.800
7.800
8.400
339,174
+0.40(+5.00%)
Jun 03, 2020
8.381
8.381
7.742
8.000
49,309
+0.00(+0.00%)
Jun 02, 2020
7.400
8.600
7.400
8.000
88,157
+0.58(+7.80%)
Jun 01, 2020
7.207
7.800
7.100
7.421
38,983
-0.08(-1.05%)
May 29, 2020
7.300
7.751
6.800
7.500
43,630
+0.20(+2.74%)
May 28, 2020
6.700
7.600
6.600
7.300
79,241
+0.72(+10.94%)
May 27, 2020
6.800
6.800
6.200
6.580
17,958
-0.10(-1.50%)
May 26, 2020
7.050
7.050
6.430
6.680
21,239
-0.17(-2.48%)
May 22, 2020
6.655
7.200
6.200
6.850
49,300
+0.15(+2.24%)
May 21, 2020
6.100
6.900
5.800
6.700
39,856
+0.52(+8.40%)
May 20, 2020
6.140
6.300
5.910
6.181
20,041
+0.03(+0.50%)
May 19, 2020
6.300
6.490
5.726
6.150
37,779
-0.05(-0.81%)
May 18, 2020
5.990
6.449
5.800
6.200
28,992
+0.21(+3.51%)
May 15, 2020
6.300
6.300
5.501
5.990
50,640
-0.61(-9.24%)
May 14, 2020
7.180
7.180
5.600
6.600
38,849
-0.10(-1.48%)
May 13, 2020
8.000
8.000
6.480
6.699
77,238
-0.90(-11.86%)
May 12, 2020
7.600
8.800
7.400
7.600
97,617
+0.20(+2.70%)
May 11, 2020
5.500
7.400
5.500
7.400
69,728
+1.15(+18.40%)
May 08, 2020
5.700
6.389
5.500
6.250
46,520
+0.55(+9.65%)
May 07, 2020
5.700
5.700
5.100
5.700
28,710
+0.20(+3.64%)
May 06, 2020
6.000
6.000
5.300
5.500
17,677
-0.40(-6.78%)
May 05, 2020
6.750
6.790
5.500
5.900
62,082
-0.30(-4.84%)
May 04, 2020
4.900
6.400
4.800
6.200
140,535
+1.35(+27.84%)
May 01, 2020
5.100
5.100
4.720
4.850
27,580
-0.25(-4.90%)
Apr 30, 2020
5.200
5.300
4.900
5.100
27,552
-0.03(-0.58%)
Apr 29, 2020
5.300
5.330
5.003
5.130
34,287
-0.03(-0.48%)
Apr 28, 2020
4.820
5.200
4.800
5.155
54,356
+0.46(+9.68%)
Apr 27, 2020
5.000
5.000
4.700
4.700
39,266
-0.03(-0.63%)
Apr 24, 2020
4.980
4.980
4.622
4.730
25,630
+0.13(+2.83%)
Apr 23, 2020
4.616
5.014
4.518
4.600
22,203
+0.02(+0.44%)
Apr 22, 2020
4.614
4.680
4.530
4.580
43,791
-0.02(-0.43%)
Apr 21, 2020
4.900
5.000
4.600
4.600
24,874
-0.20(-4.19%)
Apr 20, 2020
5.200
5.200
4.701
4.801
46,944
-0.14(-2.81%)
Apr 17, 2020
5.100
5.100
4.860
4.940
38,320
+0.02(+0.41%)
Apr 16, 2020
5.320
5.335
4.800
4.920
61,027
-0.38(-7.17%)
Apr 15, 2020
4.700
5.600
4.700
5.300
193,665
+0.57(+11.98%)
Apr 14, 2020
4.950
4.950
4.510
4.733
97,758
+0.03(+0.70%)
Apr 13, 2020
4.800
4.800
4.500
4.700
55,159
+0.24(+5.38%)
Apr 09, 2020
4.600
4.600
4.410
4.460
22,340
-0.02(-0.42%)
Apr 08, 2020
4.699
4.700
4.400
4.479
16,369
-0.13(-2.88%)
Apr 07, 2020
4.659
4.700
4.557
4.612
15,637
+0.05(+1.21%)
Apr 06, 2020
5.200
5.200
4.511
4.557
20,527
-0.20(-4.28%)
Apr 03, 2020
4.511
4.900
4.511
4.761
1,980
+0.06(+1.30%)
Apr 02, 2020
5.100
5.100
4.620
4.700
6,920
-0.09(-1.98%)
Apr 01, 2020
4.600
4.996
4.600
4.795
7,880
+0.18(+4.01%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
Feb 03, 2020
10.70
11.50
10.30
10.50
12,220
-0.30(-2.78%)
Jan 31, 2020
10.80
11.30
10.30
10.80
12,620
+0.00(+0.00%)
Jan 30, 2020
10.90
11.00
10.50
10.80
4,053
-0.10(-0.92%)
Jan 29, 2020
10.80
11.20
10.25
10.90
11,195
+0.10(+0.93%)
Jan 28, 2020
10.10
11.00
10.10
10.80
8,485
+0.40(+3.85%)
Jan 27, 2020
11.60
11.60
10.00
10.40
29,463
-1.30(-11.11%)
Jan 24, 2020
11.90
13.00
11.70
11.70
12,230
-0.30(-2.50%)
Jan 23, 2020
13.00
13.00
11.50
12.00
12,429
-1.10(-8.40%)
Jan 22, 2020
13.20
14.60
13.10
13.10
24,845
+0.00(+0.00%)
Jan 21, 2020
12.00
13.40
12.00
13.10
27,414
+1.00(+8.26%)
Jan 17, 2020
12.30
12.80
12.00
12.10
21,750
-0.25(-2.02%)
Jan 16, 2020
12.30
12.70
12.30
12.35
16,248
+0.05(+0.41%)
Jan 15, 2020
12.20
12.80
12.20
12.30
8,569
-0.10(-0.81%)
Jan 14, 2020
12.60
12.90
11.80
12.40
16,779
-0.30(-2.36%)
Jan 13, 2020
13.30
13.50
12.30
12.70
17,435
-0.40(-3.05%)
Jan 10, 2020
13.30
13.30
12.10
13.10
39,610
+1.00(+8.26%)
Jan 09, 2020
15.60
17.40
11.30
12.10
185,969
-3.00(-19.87%)
Jan 08, 2020
13.00
15.40
12.90
15.10
70,238
+2.20(+17.05%)
Jan 07, 2020
12.50
13.40
12.00
12.90
51,869
+0.70(+5.74%)
Jan 06, 2020
11.60
12.20
11.00
12.20
51,695
+1.30(+11.93%)
Jan 03, 2020
10.50
11.70
10.10
10.90
79,480
+0.80(+7.92%)
Jan 02, 2020
9.000
10.90
8.901
10.10
93,547
+1.20(+13.48%)
Dec 31, 2019
7.900
9.100
7.900
8.900
30,570
+0.90(+11.25%)
Dec 30, 2019
8.000
8.318
7.506
8.000
15,294
-0.10(-1.23%)
Dec 27, 2019
6.900
8.400
6.702
8.100
52,680
+1.30(+19.12%)
Dec 26, 2019
6.600
6.900
6.400
6.800
9,780
+0.20(+3.03%)
Dec 24, 2019
6.400
6.700
6.400
6.600
2,080
+0.03(+0.40%)
Dec 23, 2019
6.400
6.900
6.177
6.574
19,450
+0.17(+2.72%)
Dec 20, 2019
6.100
6.600
5.800
6.400
58,130
+0.40(+6.67%)
Dec 19, 2019
5.350
6.059
5.084
6.000
94,525
+0.85(+16.50%)
Dec 18, 2019
5.985
5.993
5.000
5.150
93,433
-0.58(-10.20%)
Dec 17, 2019
6.800
6.960
5.700
5.735
98,174
-1.17(-16.88%)
Dec 16, 2019
9.500
9.900
6.900
6.900
265,476
-0.50(-6.82%)
Dec 13, 2019
7.625
7.954
7.311
7.405
5,420
-0.29(-3.83%)
Dec 12, 2019
7.369
8.198
7.201
7.700
13,521
+0.20(+2.67%)
Dec 11, 2019
7.496
7.899
7.200
7.500
3,003
+0.06(+0.79%)
Dec 10, 2019
7.743
7.899
7.309
7.441
2,658
-0.36(-4.60%)
Dec 09, 2019
7.800
7.870
7.310
7.800
4,326
+0.00(+0.01%)
Dec 06, 2019
7.577
7.800
7.348
7.799
2,700
+0.24(+3.11%)
Dec 05, 2019
7.762
7.999
7.410
7.564
6,610
-0.17(-2.20%)
Dec 04, 2019
7.719
7.960
7.719
7.734
5,882
+0.03(+0.43%)
Dec 03, 2019
7.800
8.199
7.352
7.701
9,759
-0.22(-2.83%)
Dec 02, 2019
8.365
9.400
7.900
7.925
25,154
-0.38(-4.52%)
Nov 29, 2019
8.000
8.300
7.642
8.300
4,550
+0.50(+6.41%)
Nov 27, 2019
7.665
7.800
7.201
7.800
10,590
+0.20(+2.63%)
Nov 26, 2019
7.200
7.600
7.000
7.600
6,694
+0.30(+4.11%)
Nov 25, 2019
6.900
7.394
6.900
7.300
11,269
+0.40(+5.75%)
Nov 22, 2019
6.595
7.300
6.595
6.903
17,510
+0.32(+4.92%)
Nov 21, 2019
6.100
6.800
5.900
6.579
27,864
+0.67(+11.32%)
Nov 20, 2019
6.146
6.490
5.700
5.910
9,727
-0.48(-7.50%)
Nov 19, 2019
6.113
6.499
6.095
6.389
2,801
+0.31(+5.10%)
Nov 18, 2019
6.100
6.268
5.900
6.079
2,375
+0.05(+0.81%)
Nov 15, 2019
6.300
6.498
5.900
6.030
12,780
-0.37(-5.78%)
Nov 14, 2019
6.570
6.851
6.400
6.400
4,351
-0.16(-2.44%)
Nov 13, 2019
6.989
7.095
6.500
6.560
13,069
+0.06(+0.92%)
Nov 12, 2019
6.700
7.000
6.500
6.500
3,285
-0.30(-4.41%)
Nov 11, 2019
6.900
7.310
6.604
6.800
8,800
-0.10(-1.46%)
Nov 08, 2019
6.750
7.195
6.750
6.901
2,430
+0.10(+1.47%)
Nov 07, 2019
6.710
7.500
6.610
6.801
6,727
-0.07(-0.99%)
Nov 06, 2019
6.600
6.900
6.600
6.869
976
+0.05(+0.78%)
Nov 05, 2019
6.700
6.899
6.600
6.816
6,259
+0.12(+1.72%)
Nov 04, 2019
6.900
6.902
6.600
6.701
6,573
-0.24(-3.47%)
Nov 01, 2019
7.000
7.000
6.730
6.942
2,560
+0.14(+2.07%)
Oct 31, 2019
6.898
7.099
6.736
6.801
4,781
-0.10(-1.41%)
Oct 30, 2019
6.600
7.050
6.600
6.898
1,456
+0.20(+2.96%)
Oct 29, 2019
6.900
7.290
6.700
6.700
5,131
-0.30(-4.29%)
Oct 28, 2019
7.300
7.300
6.901
7.000
4,290
-0.30(-4.11%)
Oct 25, 2019
7.100
7.300
6.821
7.300
990
+0.16(+2.23%)
Oct 24, 2019
7.011
7.499
7.001
7.141
567
+0.02(+0.22%)
Oct 23, 2019
6.971
7.301
6.500
7.125
3,355
+0.03(+0.35%)
Oct 22, 2019
6.939
7.100
6.505
7.100
2,893
+0.04(+0.51%)
Oct 21, 2019
6.900
7.270
6.532
7.064
4,522
+0.11(+1.63%)
Oct 18, 2019
7.000
7.295
6.792
6.951
10,240
-0.09(-1.28%)
Oct 17, 2019
7.001
7.400
6.728
7.041
8,381
+0.14(+2.04%)
Oct 16, 2019
6.500
7.300
6.300
6.900
19,007
+0.30(+4.55%)
Oct 15, 2019
6.300
6.700
6.300
6.600
9,495
+0.19(+2.96%)
Oct 14, 2019
6.459
6.490
6.340
6.410
1,677
-0.04(-0.62%)
Oct 11, 2019
6.553
6.553
6.032
6.450
4,510
+0.01(+0.20%)
Oct 10, 2019
6.650
6.790
6.400
6.437
2,728
-0.22(-3.26%)
Oct 09, 2019
6.471
6.790
6.471
6.654
2,585
+0.25(+3.97%)
Oct 08, 2019
6.647
6.749
6.310
6.400
6,561
-0.25(-3.76%)
Oct 07, 2019
6.654
6.900
6.502
6.650
2,939
-0.14(-2.00%)
Oct 04, 2019
6.800
6.900
6.200
6.786
6,600
-0.11(-1.65%)
Oct 03, 2019
6.696
7.090
6.602
6.900
4,800
+0.10(+1.47%)
Oct 02, 2019
6.600
7.200
6.500
6.800
11,707
+0.10(+1.43%)
Oct 01, 2019
7.200
7.200
6.600
6.704
7,268
-0.50(-6.89%)
Sep 30, 2019
7.106
7.200
6.870
7.200
4,000
+0.09(+1.32%)
Sep 27, 2019
6.987
7.599
6.801
7.106
4,740
+0.01(+0.11%)
Sep 26, 2019
7.105
7.496
7.000
7.098
11,015
-0.10(-1.42%)
Sep 25, 2019
7.754
7.800
7.105
7.200
12,871
-0.70(-8.85%)
Sep 24, 2019
7.835
7.920
7.606
7.899
2,780
-0.04(-0.57%)
Sep 23, 2019
8.100
8.600
7.606
7.944
10,661
-0.06(-0.70%)
Sep 20, 2019
8.397
8.598
8.000
8.000
19,450
-0.40(-4.76%)
Sep 19, 2019
8.499
8.499
8.113
8.400
5,223
+0.03(+0.31%)
Sep 18, 2019
8.211
8.500
8.200
8.374
7,690
+0.12(+1.40%)
Sep 17, 2019
7.640
8.500
7.640
8.258
11,501
+0.46(+5.87%)
Sep 16, 2019
8.600
8.600
7.500
7.800
18,124
-0.70(-8.24%)
Sep 13, 2019
7.900
8.500
7.702
8.500
20,300
+0.50(+6.25%)
Sep 12, 2019
7.600
8.299
7.408
8.000
41,970
+0.40(+5.26%)
Sep 11, 2019
7.515
7.995
7.500
7.600
11,768
+0.15(+2.00%)
Sep 10, 2019
6.964
7.677
6.400
7.451
14,558
+0.35(+4.94%)
Sep 09, 2019
7.000
8.000
7.000
7.100
32,407
+0.12(+1.79%)
Sep 06, 2019
6.200
7.200
6.200
6.975
30,340
+0.97(+16.25%)
Sep 05, 2019
6.176
6.526
5.840
6.000
8,642
-0.23(-3.69%)
Sep 04, 2019
7.000
7.149
6.050
6.230
11,121
-0.57(-8.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.